Wix.com Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.820	12.820	12.610	12.610	12.610	200
2026-04-28	12.770	12.770	12.770	12.770	12.770	51
2026-04-27	12.130	12.600	12.130	12.600	12.600	657
2026-04-24	12.210	12.380	12.210	12.380	12.380	220
2026-04-23	12.230	12.230	12.230	12.230	12.230	252
2026-04-22	12.790	12.790	12.600	12.600	12.600	703
2026-04-20	11.740	12.440	11.740	12.440	12.440	722
2026-04-17	11.210	11.280	11.120	11.280	11.280	2,011
2026-04-16	11.930	11.930	11.210	11.210	11.210	369
2026-04-15	11.570	11.570	11.570	11.570	11.570	201
2026-04-14	10.390	10.510	10.300	10.510	10.510	1,361
2026-04-13	10.740	10.910	10.740	10.840	10.840	186
2026-04-10	11.030	11.030	10.540	10.540	10.540	624
2026-04-09	13.010	13.010	11.250	11.250	11.250	799
2026-04-08	14.300	14.300	13.000	13.010	13.010	9,341
2026-04-07	14.250	14.250	14.150	14.150	14.150	93
2026-04-06	14.340	14.340	14.340	14.340	14.340	339
2026-04-02	15.540	15.610	14.250	14.250	14.250	6,201
2026-04-01	15.480	15.480	15.480	15.480	15.480	79
2026-03-31	15.560	15.610	15.540	15.540	15.540	6,860
2026-03-30	15.260	15.260	15.260	15.260	15.260	23
2026-03-27	15.320	15.320	15.300	15.300	15.300	1,425
2026-03-26	15.620	15.620	15.620	15.620	15.620	3
2026-03-25	15.450	15.520	15.450	15.520	15.520	9
2026-03-24	15.680	15.680	15.680	15.680	15.680	0
2026-03-23	15.680	15.680	15.680	15.680	15.680	21
2026-03-20	15.780	15.780	15.780	15.780	15.780	8
2026-03-19	15.740	15.740	15.740	15.740	15.740	0
2026-03-18	15.740	15.740	15.740	15.740	15.740	64
2026-03-17	15.480	15.620	15.480	15.620	15.620	161
2026-03-16	15.320	15.320	15.320	15.320	15.320	31
2026-03-13	15.650	15.650	15.650	15.650	15.650	11
2026-03-12	15.360	15.360	15.360	15.360	15.360	43
2026-03-11	15.210	15.440	15.100	15.440	15.440	30
2026-03-10	15.560	15.560	15.560	15.560	15.560	137
2026-03-09	16.300	16.300	16.300	16.300	16.300	229
2026-03-06	16.240	16.300	16.240	16.300	16.300	6,445
2026-03-05	15.910	16.330	15.730	16.330	16.330	1,960
2026-03-04	13.250	14.560	13.250	14.560	14.560	22,358
2026-03-03	12.840	13.120	12.810	13.120	13.120	184
2026-03-02	12.350	12.790	12.350	12.790	12.790	69
2026-02-27	12.350	12.350	11.980	11.980	11.980	422
2026-02-26	12.250	12.250	12.020	12.220	12.220	157
2026-02-25	10.970	10.970	10.970	10.970	10.970	109
2026-02-24	10.960	11.300	10.960	11.300	11.300	3,404
2026-02-23	11.500	11.500	10.880	10.880	10.880	68
2026-02-20	11.530	11.530	11.530	11.530	11.530	162
2026-02-19	11.780	11.780	11.440	11.550	11.550	768
2026-02-18	12.180	12.180	12.080	12.080	12.080	202
2026-02-13	12.430	12.430	12.220	12.220	12.220	751
2026-02-12	12.030	12.190	11.790	12.190	12.190	264
2026-02-11	12.400	12.640	12.190	12.640	12.640	160
2026-02-10	13.100	13.100	13.080	13.080	13.080	667
2026-02-09	13.360	13.360	12.500	13.080	13.080	1,345
2026-02-06	13.250	13.320	12.740	13.320	13.320	104
2026-02-05	13.170	13.250	13.170	13.200	13.200	2,359
2026-02-04	13.000	14.050	12.920	13.850	13.850	987
2026-02-03	13.920	13.920	13.350	13.430	13.430	5,010
2026-02-02	14.940	14.940	14.720	14.720	14.720	159
2026-01-30	15.360	15.360	15.340	15.340	15.340	538

← NewerPage 3 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.